甘源食品 sz.002991
46.86
-1.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 55.20 | 55.70 | 54.95 | 55.54 | +0.80% | 0.28 | 1.01% |
| 2025-10-22 | 55.15 | 55.61 | 54.92 | 55.10 | -0.42% | 0.22 | 0.80% |
| 2025-10-21 | 55.46 | 55.76 | 55.24 | 55.33 | -0.27% | 0.37 | 1.32% |
| 2025-10-20 | 54.15 | 55.96 | 54.04 | 55.48 | +3.08% | 0.79 | 2.88% |
| 2025-10-17 | 54.43 | 54.70 | 53.80 | 53.82 | -1.32% | 0.36 | 1.34% |
| 2025-10-16 | 54.62 | 55.25 | 54.26 | 54.54 | -0.37% | 0.31 | 1.12% |
| 2025-10-15 | 53.98 | 54.75 | 53.80 | 54.74 | +1.46% | 0.40 | 1.48% |
| 2025-10-14 | 54.07 | 54.36 | 53.78 | 53.95 | -0.22% | 0.42 | 1.56% |
| 2025-10-13 | 54.08 | 54.32 | 53.70 | 54.07 | -1.13% | 0.42 | 1.54% |
| 2025-10-10 | 54.34 | 55.21 | 54.12 | 54.69 | +0.61% | 0.54 | 1.97% |
| 2025-10-09 | 54.66 | 54.95 | 54.11 | 54.36 | -0.55% | 0.35 | 1.28% |
| 2025-09-30 | 55.16 | 55.44 | 54.61 | 54.66 | -0.96% | 0.50 | 1.83% |
| 2025-09-29 | 55.98 | 55.98 | 54.80 | 55.19 | -0.92% | 0.31 | 1.11% |
| 2025-09-26 | 55.60 | 55.90 | 55.10 | 55.70 | +0.51% | 0.32 | 1.14% |
| 2025-09-25 | 55.50 | 55.65 | 55.00 | 55.42 | +0.33% | 0.26 | 0.95% |
| 2025-09-24 | 54.95 | 55.49 | 54.57 | 55.24 | +0.56% | 0.23 | 0.85% |
| 2025-09-23 | 55.76 | 55.95 | 54.03 | 54.93 | -1.40% | 0.52 | 1.89% |
| 2025-09-22 | 56.38 | 56.60 | 55.67 | 55.71 | -1.52% | 0.47 | 1.69% |
| 2025-09-19 | 56.17 | 56.66 | 55.81 | 56.57 | +0.73% | 0.58 | 2.08% |
| 2025-09-18 | 56.98 | 56.98 | 56.08 | 56.16 | -1.44% | 0.74 | 2.61% |